(Login BolsaPT & Canal Forex) |
|
 Silver Standard R - [Ticker: SSRI] |     | | Última Trade | 9,560 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-08-02 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,150 (-1.54%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,660 | PER | 0,00% | | Máximo | 9,760 | Pagamento Dividendo | | | Mínimo | 9,560 | Data Ex-Dividendo | | | Fecho Anterior | 9,710 | Yield | | | Volume | 803.740 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SSRI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-15 | 00:00:00 | 32,92 | 33,75 | 32,50 | 32,70 | 432.700 | | 2008-02-19 | 00:00:00 | 33,70 | 35,17 | 33,53 | 34,63 | 1.478.200 | | 2008-02-20 | 00:00:00 | 34,20 | 35,85 | 34,05 | 35,74 | 899.000 | | 2008-02-21 | 00:00:00 | 35,38 | 35,73 | 33,30 | 33,33 | 2.652.100 | | 2008-02-22 | 00:00:00 | 33,43 | 33,86 | 32,35 | 33,12 | 1.549.000 | | 2008-02-25 | 00:00:00 | 33,20 | 33,75 | 32,85 | 33,75 | 1.167.100 | | 2008-02-26 | 00:00:00 | 33,96 | 35,48 | 33,72 | 35,25 | 2.045.200 | | 2008-02-27 | 00:00:00 | 35,87 | 37,60 | 35,86 | 37,46 | 1.943.200 | | 2008-02-28 | 00:00:00 | 37,77 | 38,17 | 37,24 | 38,00 | 1.087.300 | | 2008-02-29 | 00:00:00 | 37,49 | 38,81 | 36,74 | 37,12 | 1.147.500 | | 2008-03-03 | 00:00:00 | 38,00 | 38,78 | 37,76 | 38,46 | 1.119.700 | | 2008-03-04 | 00:00:00 | 38,36 | 38,69 | 35,33 | 35,96 | 1.533.400 | | 2008-03-05 | 00:00:00 | 36,74 | 38,15 | 36,41 | 38,12 | 1.181.000 | | 2008-03-06 | 00:00:00 | 38,00 | 38,56 | 36,98 | 37,60 | 1.097.900 | | 2008-03-07 | 00:00:00 | 37,65 | 37,70 | 36,05 | 36,34 | 896.400 | | 2008-03-10 | 00:00:00 | 35,44 | 35,62 | 33,71 | 34,01 | 1.156.700 | | 2008-03-11 | 00:00:00 | 34,54 | 35,03 | 33,68 | 34,89 | 951.200 | | 2008-03-12 | 00:00:00 | 35,00 | 35,47 | 34,58 | 35,12 | 414.300 | | 2008-03-13 | 00:00:00 | 35,63 | 37,40 | 35,51 | 36,61 | 1.302.300 | | 2008-03-14 | 00:00:00 | 36,98 | 37,60 | 35,50 | 36,36 | 1.340.300 | | 2008-03-17 | 00:00:00 | 35,30 | 36,36 | 34,54 | 34,88 | 1.238.800 | | 2008-03-18 | 00:00:00 | 35,27 | 35,34 | 33,07 | 33,24 | 1.086.800 | | 2008-03-19 | 00:00:00 | 32,60 | 32,68 | 31,29 | 31,41 | 1.534.700 | | 2008-03-20 | 00:00:00 | 30,14 | 31,30 | 29,32 | 31,01 | 2.980.200 | | 2008-03-24 | 00:00:00 | 31,19 | 31,60 | 30,04 | 30,36 | 1.229.000 | | 2008-03-25 | 00:00:00 | 31,33 | 31,90 | 30,98 | 31,58 | 683.800 | | 2008-03-26 | 00:00:00 | 32,00 | 32,79 | 31,58 | 32,68 | 879.000 | | 2008-03-27 | 00:00:00 | 32,32 | 32,37 | 31,05 | 31,13 | 829.800 | | 2008-03-28 | 00:00:00 | 30,75 | 31,84 | 30,50 | 30,96 | 805.100 | | 2008-03-31 | 00:00:00 | 31,02 | 31,18 | 29,62 | 30,33 | 793.400 | | 2008-04-01 | 00:00:00 | 29,70 | 30,14 | 28,82 | 29,69 | 890.300 | | 2008-04-02 | 00:00:00 | 30,00 | 30,42 | 29,73 | 30,27 | 895.700 | | 2008-04-03 | 00:00:00 | 29,99 | 30,90 | 29,52 | 30,42 | 617.200 | | 2008-04-04 | 00:00:00 | 30,11 | 31,24 | 30,06 | 31,16 | 682.600 | | 2008-04-07 | 00:00:00 | 31,56 | 32,35 | 31,11 | 31,24 | 803.200 | | 2008-04-08 | 00:00:00 | 30,60 | 31,12 | 29,94 | 30,29 | 426.600 | | 2008-04-09 | 00:00:00 | 30,26 | 30,80 | 30,20 | 30,42 | 840.900 | | 2008-04-10 | 00:00:00 | 30,40 | 30,61 | 29,41 | 30,16 | 762.400 | | 2008-04-11 | 00:00:00 | 30,00 | 30,38 | 29,90 | 29,96 | 722.200 | | 2008-04-14 | 00:00:00 | 29,52 | 30,32 | 29,17 | 29,52 | 739.900 | | 2008-04-15 | 00:00:00 | 29,85 | 30,26 | 29,63 | 30,04 | 530.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
